Bango PLC (AIM:BGO)
London · Delayed Price · Currency is GBP · Price in GBX 58.00
-3.00 (-4.92%)
May 26, 2026, 4:08 PM GMT
Bango Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 59.70 | 65.00 | 57.00 | 61.00 | 61.00 | 1.67% | 157,790 |
| May 21, 2026 | 60.00 | 65.00 | 56.50 | 60.00 | 60.00 | - | 46,668 |
| May 20, 2026 | 60.50 | 65.00 | 56.00 | 60.00 | 60.00 | -0.83% | 43,593 |
| May 19, 2026 | 60.50 | 65.00 | 56.00 | 60.50 | 60.50 | - | 40,969 |
| May 18, 2026 | 58.00 | 65.00 | 56.00 | 60.50 | 60.50 | - | 190,201 |
| May 15, 2026 | 61.50 | 64.00 | 55.00 | 60.50 | 60.50 | -1.63% | 111,289 |
| May 14, 2026 | 61.50 | 65.00 | 58.00 | 61.50 | 61.50 | -0.81% | 19,079 |
| May 13, 2026 | 61.50 | 62.00 | 58.07 | 62.00 | 62.00 | 0.81% | 19,397 |
| May 12, 2026 | 62.50 | 65.00 | 58.00 | 61.50 | 61.50 | -1.60% | 86,926 |
| May 11, 2026 | 62.50 | 65.00 | 59.00 | 62.50 | 62.50 | - | 35,654 |
| May 8, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 102,154 |
| May 7, 2026 | 62.50 | 65.00 | 60.26 | 62.50 | 62.50 | - | 132,968 |
| May 6, 2026 | 65.00 | 70.00 | 60.00 | 62.50 | 62.50 | -3.85% | 75,335 |
| May 5, 2026 | 65.00 | 69.89 | 60.00 | 65.00 | 65.00 | - | 144,523 |
| May 1, 2026 | 62.50 | 65.90 | 60.00 | 65.00 | 65.00 | 4.00% | 156,797 |
| Apr 30, 2026 | 62.50 | 65.00 | 60.36 | 62.50 | 62.50 | - | 77,967 |
| Apr 29, 2026 | 62.50 | 65.00 | 60.05 | 62.50 | 62.50 | - | 167,581 |
| Apr 28, 2026 | 69.50 | 72.00 | 56.26 | 62.50 | 62.50 | -9.42% | 495,101 |
| Apr 27, 2026 | 73.50 | 77.00 | 67.00 | 69.00 | 69.00 | -10.97% | 470,403 |
| Apr 24, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 60,936 |
| Apr 23, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | -3.13% | 178,837 |
| Apr 22, 2026 | 74.00 | 85.00 | 70.00 | 80.00 | 80.00 | 8.11% | 259,736 |
| Apr 21, 2026 | 72.50 | 78.00 | 70.00 | 74.00 | 74.00 | 4.23% | 188,115 |
| Apr 20, 2026 | 70.00 | 75.00 | 65.00 | 71.00 | 71.00 | 1.43% | 81,325 |
| Apr 17, 2026 | 62.00 | 74.00 | 61.13 | 70.00 | 70.00 | 12.90% | 274,698 |
| Apr 16, 2026 | 62.00 | 62.67 | 60.00 | 62.00 | 62.00 | - | 29,574 |
| Apr 15, 2026 | 62.00 | 64.00 | 60.55 | 62.00 | 62.00 | - | 23,500 |
| Apr 14, 2026 | 64.00 | 68.00 | 60.00 | 62.00 | 62.00 | -3.13% | 81,510 |
| Apr 13, 2026 | 65.00 | 68.00 | 60.00 | 64.00 | 64.00 | -1.54% | 70,837 |
| Apr 10, 2026 | 65.00 | 67.45 | 64.21 | 65.00 | 65.00 | - | 57,471 |
| Apr 9, 2026 | 65.00 | 68.00 | 63.31 | 65.00 | 65.00 | - | 51,851 |
| Apr 8, 2026 | 60.00 | 65.98 | 60.00 | 65.00 | 65.00 | 8.33% | 157,924 |
| Apr 7, 2026 | 60.00 | 65.00 | 55.00 | 60.00 | 60.00 | - | 128,453 |
| Apr 2, 2026 | 62.50 | 65.00 | 56.11 | 60.00 | 60.00 | -4.00% | 122,796 |
| Apr 1, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 36,500 |
| Mar 31, 2026 | 61.00 | 64.70 | 58.00 | 62.50 | 62.50 | 2.46% | 423,143 |
| Mar 30, 2026 | 63.00 | 65.00 | 60.00 | 61.00 | 61.00 | -3.17% | 125,418 |
| Mar 27, 2026 | 63.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 65,417 |
| Mar 26, 2026 | 64.00 | 65.00 | 62.00 | 63.00 | 63.00 | -1.56% | 122,660 |
| Mar 25, 2026 | 67.50 | 70.00 | 63.30 | 64.00 | 64.00 | -5.19% | 105,683 |
| Mar 24, 2026 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | - | 34,654 |
| Mar 23, 2026 | 66.50 | 68.20 | 65.03 | 67.50 | 67.50 | -2.17% | 59,917 |
| Mar 20, 2026 | 70.00 | 69.70 | 65.00 | 69.00 | 69.00 | -1.43% | 47,070 |
| Mar 19, 2026 | 71.50 | 75.00 | 68.00 | 70.00 | 70.00 | -3.45% | 24,981 |
| Mar 18, 2026 | 71.50 | 75.00 | 68.70 | 72.50 | 72.50 | 1.40% | 87,007 |
| Mar 17, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 52,188 |
| Mar 16, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,499 |
| Mar 13, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 15,378 |
| Mar 12, 2026 | 71.50 | 71.88 | 69.05 | 71.50 | 71.50 | - | 36,071 |
| Mar 11, 2026 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 31,583 |